| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Jul 2004 | INR | 4.65 | 4.65 | 3.53 | 4.26 | 4.26 | +0.26 (+6.50%) | 47,574 |
| 20 Jul 2004 | INR | 4.72 | 4.72 | 3.66 | 4 | 4 | +0.06 (+1.52%) | 33,189 |
| 19 Jul 2004 | INR | 4 | 4.14 | 3.4 | 3.94 | 3.94 | +0.49 (+14.20%) | 20,893 |
| 16 Jul 2004 | INR | 4.74 | 4.74 | 3.21 | 3.45 | 3.45 | -0.53 (-13.32%) | 9,624 |
| 15 Jul 2004 | INR | 4.74 | 4.74 | 3.9 | 3.98 | 3.98 | +0.01 (+0.25%) | 5,119 |
| 14 Jul 2004 | INR | 4.09 | 4.2 | 3.85 | 3.97 | 3.97 | 0.0 (0.0%) | 5,070 |
| 13 Jul 2004 | INR | 4.19 | 4.19 | 3.9 | 3.97 | 3.97 | -0.2 (-4.80%) | 5,077 |
| 12 Jul 2004 | INR | 4.85 | 4.85 | 3.9 | 4.17 | 4.17 | +0.09 (+2.21%) | 6,139 |
| 9 Jul 2004 | INR | 4.09 | 4.09 | 3.95 | 4.08 | 4.08 | +0.07 (+1.75%) | 15,580 |
| 8 Jul 2004 | INR | 4.11 | 4.15 | 3.6 | 4.01 | 4.01 | +0.04 (+1.01%) | 48,778 |
| 7 Jul 2004 | INR | 4.29 | 4.29 | 3.55 | 3.97 | 3.97 | +0.02 (+0.51%) | 31,512 |
| 6 Jul 2004 | INR | 5.1 | 5.1 | 3.55 | 3.95 | 3.95 | -0.44 (-10.02%) | 41,117 |
| 5 Jul 2004 | INR | 4.75 | 4.75 | 3.76 | 4.39 | 4.39 | -0.09 (-2.01%) | 63,384 |
| 2 Jul 2004 | INR | 4.8 | 4.8 | 3.9 | 4.48 | 4.48 | -0.11 (-2.40%) | 75,203 |
| 1 Jul 2004 | INR | 4.25 | 4.7 | 4.25 | 4.59 | 4.59 | -0.1 (-2.13%) | 47,120 |
| 30 Jun 2004 | INR | 4.25 | 4.75 | 4 | 4.69 | 4.69 | +0.24 (+5.39%) | 62,178 |
| 29 Jun 2004 | INR | 5.15 | 5.15 | 4.11 | 4.45 | 4.45 | +0.03 (+0.68%) | 57,520 |
| 28 Jun 2004 | INR | 4.99 | 4.99 | 4.25 | 4.42 | 4.42 | -0.21 (-4.54%) | 45,037 |
| 25 Jun 2004 | INR | 4.6 | 4.94 | 4.25 | 4.63 | 4.63 | +0.14 (+3.12%) | 43,075 |
| 24 Jun 2004 | INR | 4.84 | 4.84 | 4 | 4.49 | 4.49 | -0.39 (-7.99%) | 49,485 |
| 23 Jun 2004 | INR | 5.1 | 5.1 | 4.05 | 4.88 | 4.88 | +0.33 (+7.25%) | 50,617 |
| 22 Jun 2004 | INR | 5.1 | 5.1 | 4.11 | 4.55 | 4.55 | -0.38 (-7.71%) | 41,794 |
| 21 Jun 2004 | INR | 5.15 | 5.15 | 4.1 | 4.93 | 4.93 | +0.02 (+0.41%) | 51,896 |
| 18 Jun 2004 | INR | 4.91 | 4.95 | 4.11 | 4.91 | 4.91 | +0.17 (+3.59%) | 85,731 |
| 17 Jun 2004 | INR | 4.89 | 4.89 | 4.11 | 4.74 | 4.74 | -0.1 (-2.07%) | 89,268 |
| 16 Jun 2004 | INR | 4.9 | 4.9 | 4.25 | 4.84 | 4.84 | +0.11 (+2.33%) | 65,632 |
| 15 Jun 2004 | INR | 5 | 5 | 4.06 | 4.73 | 4.73 | +0.27 (+6.05%) | 56,838 |
| 14 Jun 2004 | INR | 5 | 5.1 | 4.25 | 4.46 | 4.46 | -0.21 (-4.50%) | 67,540 |
| 11 Jun 2004 | INR | 4.95 | 4.95 | 4.11 | 4.67 | 4.67 | -0.21 (-4.30%) | 58,775 |
| 10 Jun 2004 | INR | 4.45 | 5.15 | 4.1 | 4.88 | 4.88 | +0.39 (+8.69%) | 66,195 |
